Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.500 -0.150 (-1.55%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.176 8.381 7.578 8.275 65,691 -0.06(-0.75%)
Apr 29, 2014 8.450 8.556 8.210 8.338 77,223 -0.01(-0.07%)
Apr 28, 2014 8.095 8.363 8.095 8.344 87,845 +0.21(+2.52%)
Apr 25, 2014 8.176 8.350 7.964 8.139 49,318 -0.11(-1.28%)
Apr 24, 2014 7.995 8.456 7.995 8.244 132,707 +0.16(+2.00%)
Apr 23, 2014 7.952 8.213 7.921 8.082 62,951 +0.14(+1.80%)
Apr 22, 2014 7.914 7.970 7.790 7.939 19,441 +0.06(+0.71%)
Apr 21, 2014 7.883 7.898 7.665 7.883 18,553 +0.02(+0.24%)
Apr 17, 2014 7.728 7.865 7.865 7.865 11,884 +0.08(+1.04%)
Apr 16, 2014 7.771 7.896 7.628 7.784 18,516 +0.01(+0.16%)
Apr 15, 2014 7.721 7.914 7.604 7.771 42,899 +0.03(+0.40%)
Apr 14, 2014 7.808 7.808 7.559 7.740 52,251 -0.07(-0.88%)
Apr 11, 2014 7.846 7.896 7.728 7.808 6,671 -0.07(-0.95%)
Apr 10, 2014 7.945 8.008 7.659 7.883 55,101 -0.07(-0.86%)
Apr 09, 2014 8.039 8.070 7.534 7.952 131,241 -0.14(-1.69%)
Apr 08, 2014 7.435 8.157 7.360 8.089 67,570 +0.57(+7.62%)
Apr 07, 2014 6.968 7.634 6.968 7.516 80,448 +0.52(+7.48%)
Apr 04, 2014 6.943 7.148 6.893 6.993 19,570 +0.08(+1.17%)
Apr 03, 2014 6.850 6.943 6.825 6.912 9,542 -0.01(-0.18%)
Apr 02, 2014 6.731 6.943 6.632 6.924 23,220 +0.26(+3.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.